Flughafen Zürich AG (UZAPF)
OTCMKTS · Delayed Price · Currency is USD
264.07
+6.80 (2.64%)
At close: Nov 9, 2026
UZAPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 264.53 | 264.53 | 264.07 | 264.07 | 264.07 | 2.64% | 5 |
| Nov 6, 2026 | 262.79 | 262.79 | 257.27 | 257.27 | 257.27 | 0.64% | 12 |
| Nov 4, 2026 | 255.63 | 255.63 | 255.63 | 255.63 | 255.63 | 0.66% | 13 |
| Nov 3, 2026 | 253.96 | 253.96 | 253.96 | 253.96 | 253.96 | 0.12% | 3 |
| Nov 2, 2026 | 255.58 | 260.22 | 253.66 | 253.66 | 253.66 | 7.18% | 33 |
| Oct 30, 2026 | 250.30 | 250.30 | 236.66 | 236.66 | 236.66 | -0.79% | 29 |
| Oct 29, 2026 | 238.54 | 238.54 | 238.54 | 238.54 | 238.54 | 0.79% | 36 |
| Oct 26, 2026 | 243.14 | 245.01 | 236.68 | 236.68 | 236.68 | 0.80% | 56 |
| Oct 22, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -3.41% | 5 |
| Oct 21, 2026 | 243.08 | 243.08 | 243.08 | 243.08 | 243.08 | 5.58% | 3 |
| Oct 20, 2026 | 230.23 | 230.23 | 230.23 | 230.23 | 230.23 | -2.79% | 8 |
| Oct 19, 2026 | 236.83 | 236.83 | 236.83 | 236.83 | 236.83 | 2.02% | 803 |
| Oct 16, 2026 | 240.07 | 240.07 | 232.14 | 232.14 | 232.14 | 0.97% | 7 |
| Oct 15, 2026 | 225.54 | 229.92 | 225.54 | 229.92 | 229.92 | 2.10% | 24 |
| Oct 13, 2026 | 225.19 | 225.19 | 225.19 | 225.19 | 225.19 | 1.64% | 3 |
| Oct 12, 2026 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | -0.90% | 22 |
| Oct 9, 2026 | 222.73 | 223.57 | 222.73 | 223.57 | 223.57 | 0.09% | 199 |
| Oct 8, 2026 | 225.88 | 225.88 | 223.37 | 223.37 | 223.37 | -0.11% | 242 |
| Oct 7, 2026 | 223.62 | 223.62 | 223.62 | 223.62 | 223.62 | -4.94% | 5 |
| Oct 6, 2026 | 232.45 | 235.24 | 232.45 | 235.24 | 235.24 | 3.69% | 634 |
| Oct 5, 2026 | 237.53 | 237.53 | 226.87 | 226.87 | 226.87 | -6.06% | 21 |
| Oct 2, 2026 | 236.83 | 241.50 | 231.38 | 241.50 | 241.50 | -0.54% | 127 |
| Oct 1, 2026 | 243.70 | 243.70 | 242.81 | 242.81 | 242.81 | 2.87% | 36 |
| Sep 30, 2026 | 230.25 | 236.03 | 230.25 | 236.03 | 236.03 | -0.22% | 29 |
| Sep 28, 2026 | 242.85 | 242.85 | 236.54 | 236.54 | 236.54 | 0.77% | 10 |
| Sep 25, 2026 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | -1.14% | 8 |
| Sep 24, 2026 | 232.14 | 237.46 | 232.14 | 237.46 | 237.46 | -0.89% | 42 |
| Sep 23, 2026 | 240.34 | 240.34 | 239.60 | 239.60 | 239.60 | -7.17% | 17 |
| Sep 22, 2026 | 248.08 | 258.10 | 248.08 | 258.10 | 258.10 | 2.44% | 9 |
| Sep 21, 2026 | 251.95 | 251.95 | 251.95 | 251.95 | 251.95 | 1.76% | 1 |
| Sep 18, 2026 | 245.91 | 248.71 | 245.91 | 247.58 | 247.58 | 3.05% | 9 |
| Sep 17, 2026 | 248.18 | 248.18 | 240.25 | 240.25 | 240.25 | -4.82% | 26 |
| Sep 15, 2026 | 240.71 | 252.42 | 240.71 | 252.42 | 252.42 | -0.25% | 14 |
| Sep 14, 2026 | 246.00 | 253.05 | 240.36 | 253.05 | 253.05 | 0.42% | 131 |
| Sep 9, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -3.93% | 10 |
| Sep 3, 2026 | 262.32 | 262.32 | 262.32 | 262.32 | 262.32 | 3.65% | 9 |
| Sep 1, 2026 | 253.08 | 253.08 | 253.08 | 253.08 | 253.08 | -4.31% | 9 |
| Aug 31, 2026 | 264.47 | 264.47 | 264.47 | 264.47 | 264.47 | 2.11% | 7 |
| Aug 28, 2026 | 262.85 | 262.85 | 259.00 | 259.00 | 259.00 | -11.11% | 19 |
| Aug 24, 2026 | 289.32 | 291.38 | 288.86 | 291.38 | 291.38 | 1.82% | 48 |
| Aug 20, 2026 | 286.16 | 286.16 | 286.16 | 286.16 | 286.16 | -1.23% | 1 |
| Aug 19, 2026 | 288.57 | 289.72 | 288.57 | 289.72 | 289.72 | 3.95% | 7 |
| Aug 14, 2026 | 278.71 | 278.71 | 278.71 | 278.71 | 278.71 | -5.16% | 22 |
| Aug 12, 2026 | 293.89 | 293.89 | 293.89 | 293.89 | 293.89 | -0.65% | 1 |
| Aug 10, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -2.28% | 20 |
| Aug 5, 2026 | 290.56 | 302.70 | 290.56 | 302.70 | 302.70 | 2.35% | 5 |
| Aug 4, 2026 | 295.03 | 304.00 | 295.03 | 295.75 | 295.75 | -2.08% | 16 |
| Aug 3, 2026 | 302.02 | 302.02 | 302.02 | 302.02 | 302.02 | 4.58% | 1 |
| Jul 30, 2026 | 288.79 | 288.79 | 288.79 | 288.79 | 288.79 | 2.35% | 7 |
| Jul 28, 2026 | 298.61 | 298.61 | 282.18 | 282.18 | 282.18 | -4.73% | 6 |